21,800€
-0,23%
Echtzeit-Aktienkurs Cogelec S.A.
Bid:
Ask:
Aktienkurse zur Cogelec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -0,23% | - |
| 08.05.2025 | 21,56 | 21,90 | 21,56 | 21,85 | 1,63% | 1.058,00 |
| 07.05.2025 | 21,10 | 21,69 | 21,10 | 21,50 | 1,70% | 7.132,00 |
| 06.05.2025 | 22,20 | 22,69 | 20,70 | 21,14 | -6,04% | 7.253,00 |
| 05.05.2025 | 22,67 | 22,98 | 21,51 | 22,50 | -5,06% | 4.803,00 |
| 02.05.2025 | 23,00 | 24,10 | 23,00 | 23,70 | 2,33% | 2.855,00 |
| 30.04.2025 | 23,10 | 23,40 | 23,00 | 23,16 | 0,72% | 1.269,00 |
| 29.04.2025 | 22,39 | 23,00 | 22,19 | 23,00 | 4,29% | 2.901,00 |
| 28.04.2025 | 22,10 | 22,38 | 22,00 | 22,05 | 0,23% | 1.583,00 |
| 25.04.2025 | 21,90 | 22,00 | 21,61 | 22,00 | 0,46% | 499,00 |
| 24.04.2025 | 21,90 | 21,90 | 21,79 | 21,90 | 0,92% | 567,00 |
| 23.04.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -0,46% | 1.183,00 |
| 22.04.2025 | 21,51 | 22,10 | 21,51 | 21,80 | -1,36% | 477,00 |
| 17.04.2025 | 21,50 | 22,20 | 21,50 | 22,10 | -1,30% | 970,00 |
| 16.04.2025 | 20,50 | 22,40 | 20,50 | 22,39 | 8,69% | 3.425,00 |
| 15.04.2025 | 20,40 | 20,65 | 20,40 | 20,60 | 0,73% | 375,00 |
| 14.04.2025 | 20,02 | 20,70 | 20,02 | 20,45 | 1,29% | 1.196,00 |
| 11.04.2025 | 19,60 | 20,20 | 19,60 | 20,19 | 3,52% | 1.459,00 |
| 10.04.2025 | 19,20 | 21,09 | 19,20 | 19,50 | 2,65% | 7.925,00 |
| 09.04.2025 | 18,80 | 19,30 | 18,80 | 19,00 | 0,00% | 789,00 |
| 08.04.2025 | 19,04 | 19,31 | 18,90 | 19,00 | -5,00% | 7.756,00 |
| 07.04.2025 | 19,70 | 20,00 | 18,40 | 20,00 | -0,99% | 6.259,00 |
| 04.04.2025 | 20,20 | 20,40 | 18,30 | 20,20 | 0,00% | 8.518,00 |
| 03.04.2025 | 20,60 | 21,00 | 20,20 | 20,20 | 0,00% | 4.694,00 |
| 02.04.2025 | 20,20 | 20,40 | 19,80 | 20,20 | 1,00% | 5.221,00 |
| 01.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 903,00 |
| 31.03.2025 | 21,00 | 21,00 | 19,30 | 20,00 | 0,00% | 7.595,00 |
| 28.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 311,00 |
| 27.03.2025 | 20,20 | 20,60 | 20,00 | 20,00 | -0,99% | 897,00 |
| 26.03.2025 | 20,40 | 20,80 | 20,20 | 20,20 | -0,98% | 4.219,00 |
| 25.03.2025 | 20,00 | 20,80 | 20,00 | 20,40 | 0,00% | 3.974,00 |
| 24.03.2025 | 20,20 | 20,40 | 19,80 | 20,40 | -0,97% | 3.576,00 |
| 21.03.2025 | 20,20 | 20,80 | 20,20 | 20,60 | 3,00% | 7.261,00 |
| 20.03.2025 | 20,00 | 20,20 | 20,00 | 20,00 | -1,96% | 1.566,00 |
| 19.03.2025 | 20,20 | 20,60 | 20,00 | 20,40 | -0,97% | 8.500,00 |
| 18.03.2025 | 21,00 | 21,20 | 20,00 | 20,60 | -0,96% | 3.463,00 |
| 17.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 487,00 |
| 14.03.2025 | 21,00 | 21,00 | 20,20 | 20,60 | -0,96% | 366,00 |
| 13.03.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | 278,00 |
| 12.03.2025 | 20,40 | 21,00 | 20,40 | 20,40 | -2,86% | 5.758,00 |
| 11.03.2025 | 21,00 | 21,00 | 20,20 | 21,00 | 0,00% | 20.708,00 |
| 10.03.2025 | 21,00 | 21,00 | 20,20 | 21,00 | 0,00% | 1.395,00 |
| 07.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 553,00 |
| 06.03.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 319,00 |
| 05.03.2025 | 20,00 | 21,00 | 20,00 | 21,00 | 5,00% | 1.675,00 |
| 04.03.2025 | 21,20 | 21,20 | 20,00 | 20,00 | -4,76% | 5.857,00 |
| 03.03.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 6.095,00 |
| 28.02.2025 | 20,80 | 21,40 | 20,80 | 20,80 | -0,95% | 2.524,00 |
| 27.02.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -1,87% | 944,00 |
| 26.02.2025 | 21,00 | 22,00 | 21,00 | 21,40 | 2,88% | 24.159,00 |
| 25.02.2025 | 21,20 | 21,20 | 20,60 | 20,80 | 1,96% | 1.544,00 |
| 24.02.2025 | 20,20 | 20,80 | 20,20 | 20,40 | 0,00% | 1.849,00 |
| 21.02.2025 | 19,80 | 20,60 | 19,80 | 20,40 | 3,03% | 50.134,00 |
| 20.02.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | 1.100,00 |
| 19.02.2025 | 19,50 | 20,40 | 19,50 | 20,20 | 3,59% | 3.906,00 |
| 18.02.2025 | 19,50 | 19,50 | 19,30 | 19,50 | 0,00% | 998,00 |
| 17.02.2025 | 19,40 | 19,50 | 19,30 | 19,50 | 0,52% | 2.107,00 |
| 14.02.2025 | 19,50 | 19,80 | 19,40 | 19,40 | -1,52% | 1.558,00 |
| 13.02.2025 | 19,80 | 19,90 | 19,40 | 19,70 | -0,51% | 4.341,00 |
| 12.02.2025 | 20,40 | 20,60 | 19,80 | 19,80 | -5,71% | 13.305,00 |
| 11.02.2025 | 19,80 | 21,20 | 19,70 | 21,00 | 6,06% | 7.325,00 |
| 10.02.2025 | 19,50 | 20,40 | 19,50 | 19,80 | 0,00% | 20.547,00 |
| 07.02.2025 | 19,00 | 19,80 | 19,00 | 19,80 | 5,32% | 12.145,00 |
| 06.02.2025 | 18,30 | 19,00 | 18,30 | 18,80 | 1,62% | 4.541,00 |
| 05.02.2025 | 18,20 | 18,60 | 18,20 | 18,50 | 1,09% | 5.198,00 |
| 04.02.2025 | 19,90 | 19,90 | 18,10 | 18,30 | -3,17% | 7.096,00 |
| 03.02.2025 | 18,10 | 18,90 | 18,00 | 18,90 | 8,62% | 5.611,00 |
| 31.01.2025 | 17,30 | 17,70 | 17,30 | 17,40 | -0,57% | 11.113,00 |
| 30.01.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 0,57% | 6.433,00 |
| 29.01.2025 | 17,30 | 17,50 | 17,30 | 17,40 | -0,57% | 8.933,00 |
| 28.01.2025 | 17,50 | 17,90 | 17,30 | 17,50 | -2,23% | 12.584,00 |
| 27.01.2025 | 17,30 | 18,00 | 17,10 | 17,90 | 3,47% | 5.132,00 |
| 24.01.2025 | 17,10 | 17,30 | 16,90 | 17,30 | 2,98% | 4.122,00 |
| 23.01.2025 | 17,60 | 17,60 | 16,80 | 16,80 | -4,55% | 22.952,00 |
| 22.01.2025 | 17,00 | 17,80 | 16,90 | 17,60 | 2,92% | 12.043,00 |
| 21.01.2025 | 17,10 | 17,20 | 16,70 | 17,10 | 2,40% | 10.273,00 |
| 20.01.2025 | 17,00 | 17,20 | 16,60 | 16,70 | -1,76% | 18.107,00 |
| 17.01.2025 | 16,50 | 17,10 | 16,50 | 17,00 | 3,03% | 1.995,00 |
| 16.01.2025 | 15,90 | 16,50 | 15,60 | 16,50 | 6,45% | 4.297,00 |
| 15.01.2025 | 15,40 | 15,90 | 15,40 | 15,50 | 0,65% | 2.255,00 |
| 14.01.2025 | 15,40 | 15,70 | 15,40 | 15,40 | 0,00% | 352,00 |
| 13.01.2025 | 15,40 | 15,70 | 15,40 | 15,40 | -0,65% | 1.430,00 |
| 10.01.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | 511,00 |
| 09.01.2025 | 15,60 | 15,70 | 15,50 | 15,50 | -0,64% | 9.841,00 |
| 08.01.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 60,00 |
| 07.01.2025 | 15,50 | 15,70 | 15,40 | 15,60 | 1,30% | 530,00 |
| 06.01.2025 | 15,50 | 15,80 | 15,40 | 15,40 | -0,65% | 857,00 |
| 03.01.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | 18,00 |
| 02.01.2025 | 15,90 | 15,90 | 15,50 | 15,70 | 0,00% | 159,00 |
| 31.12.2024 | 15,80 | 15,80 | 15,40 | 15,70 | -1,26% | 456,00 |
| 30.12.2024 | 15,50 | 15,90 | 15,40 | 15,90 | 0,00% | 2.507,00 |
| 27.12.2024 | 15,90 | 15,90 | 15,70 | 15,90 | 0,00% | 924,00 |
| 24.12.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 2,58% | 1.163,00 |
| 23.12.2024 | 15,40 | 15,50 | 15,10 | 15,50 | 2,65% | 1.994,00 |
| 20.12.2024 | 15,50 | 15,50 | 15,10 | 15,10 | -2,58% | 2.038,00 |
| 19.12.2024 | 15,10 | 15,50 | 15,10 | 15,50 | 2,65% | 3.569,00 |
| 18.12.2024 | 15,10 | 15,30 | 15,10 | 15,10 | -2,58% | 1.403,00 |
| 17.12.2024 | 15,90 | 15,90 | 14,90 | 15,50 | -2,52% | 3.494,00 |
| 16.12.2024 | 15,50 | 15,90 | 15,50 | 15,90 | 2,58% | 942,00 |
| 13.12.2024 | 15,90 | 15,90 | 15,50 | 15,50 | -1,27% | 1.262,00 |